Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.29 | 10.36 | 10.15 | 10.30 | 1,226,421 | +0.01(+0.13%) |
Feb 25, 2005 | 10.05 | 10.29 | 10.02 | 10.29 | 974,607 | +0.22(+2.17%) |
Feb 24, 2005 | 9.979 | 10.07 | 9.806 | 10.07 | 703,653 | +0.07(+0.67%) |
Feb 23, 2005 | 9.995 | 10.07 | 9.825 | 10.00 | 657,494 | +0.01(+0.08%) |
Feb 22, 2005 | 10.01 | 10.10 | 9.913 | 9.995 | 879,661 | -0.02(-0.16%) |
Feb 18, 2005 | 10.17 | 10.17 | 9.974 | 10.01 | 772,330 | -0.15(-1.47%) |
Feb 17, 2005 | 10.17 | 10.24 | 10.14 | 10.16 | 1,082,688 | +0.02(+0.24%) |
Feb 16, 2005 | 10.24 | 10.27 | 10.12 | 10.14 | 886,416 | -0.12(-1.20%) |
Feb 15, 2005 | 10.19 | 10.26 | 10.17 | 10.26 | 796,723 | +0.06(+0.63%) |
Feb 14, 2005 | 10.13 | 10.26 | 10.13 | 10.20 | 961,472 | +0.07(+0.74%) |
Feb 11, 2005 | 10.02 | 10.13 | 9.976 | 10.12 | 1,000,502 | +0.13(+1.25%) |
Feb 10, 2005 | 9.955 | 10.05 | 9.707 | 9.995 | 713,411 | +0.04(+0.43%) |
Feb 09, 2005 | 10.02 | 10.06 | 9.926 | 9.953 | 1,375,033 | -0.07(-0.66%) |
Feb 08, 2005 | 9.939 | 10.04 | 9.939 | 10.02 | 4,057,925 | +0.14(+1.40%) |
Feb 07, 2005 | 9.707 | 9.934 | 9.707 | 9.881 | 3,477,739 | +0.19(+2.01%) |
Feb 04, 2005 | 9.593 | 9.702 | 9.593 | 9.686 | 1,642,609 | +0.10(+1.06%) |
Feb 03, 2005 | 9.558 | 9.609 | 9.470 | 9.585 | 815,112 | +0.03(+0.31%) |
Feb 02, 2005 | 9.625 | 9.641 | 9.510 | 9.555 | 953,591 | -0.01(-0.11%) |
Feb 01, 2005 | 9.524 | 9.619 | 9.449 | 9.566 | 1,773,207 | +0.07(+0.70%) |
Jan 31, 2005 | 9.313 | 9.622 | 9.246 | 9.500 | 2,959,099 | +0.44(+4.85%) |
Jan 28, 2005 | 9.452 | 9.526 | 8.964 | 9.060 | 2,460,724 | -0.39(-4.14%) |
Jan 27, 2005 | 9.539 | 9.547 | 9.420 | 9.452 | 699,901 | -0.05(-0.50%) |
Jan 26, 2005 | 9.489 | 9.555 | 9.441 | 9.500 | 1,658,371 | +0.04(+0.39%) |
Jan 25, 2005 | 9.441 | 9.593 | 9.404 | 9.462 | 774,206 | +0.02(+0.17%) |
Jan 24, 2005 | 9.420 | 9.497 | 9.412 | 9.446 | 1,246,311 | +0.01(+0.14%) |
Jan 21, 2005 | 9.428 | 9.500 | 9.390 | 9.433 | 751,314 | -0.00(-0.03%) |
Jan 20, 2005 | 9.513 | 9.518 | 9.372 | 9.436 | 1,190,019 | -0.09(-0.95%) |
Jan 19, 2005 | 9.539 | 9.619 | 9.478 | 9.526 | 1,542,409 | -0.01(-0.06%) |
Jan 18, 2005 | 9.574 | 9.627 | 9.489 | 9.531 | 1,119,841 | -0.03(-0.36%) |
Jan 14, 2005 | 9.489 | 9.587 | 9.452 | 9.566 | 1,024,895 | +0.06(+0.59%) |
Jan 13, 2005 | 9.579 | 9.611 | 9.492 | 9.510 | 680,761 | -0.07(-0.70%) |
Jan 12, 2005 | 9.585 | 9.659 | 9.481 | 9.577 | 566,300 | -0.02(-0.19%) |
Jan 11, 2005 | 9.638 | 9.646 | 9.484 | 9.595 | 687,516 | -0.02(-0.25%) |
Jan 10, 2005 | 9.619 | 9.713 | 9.593 | 9.619 | 807,231 | +0.00(+0.00%) |
Jan 07, 2005 | 9.659 | 9.721 | 9.531 | 9.619 | 1,033,151 | +0.03(+0.28%) |
Jan 06, 2005 | 9.508 | 9.635 | 9.380 | 9.593 | 689,017 | +0.07(+0.76%) |
Jan 05, 2005 | 9.673 | 9.721 | 9.516 | 9.521 | 1,317,240 | -0.15(-1.57%) |
Jan 04, 2005 | 9.779 | 9.819 | 9.614 | 9.673 | 798,225 | -0.07(-0.74%) |
Jan 03, 2005 | 9.979 | 10.01 | 9.745 | 9.745 | 662,372 | -0.21(-2.09%) |
Dec 31, 2004 | 9.984 | 10.02 | 9.931 | 9.953 | 297,973 | -0.04(-0.40%) |
Dec 30, 2004 | 9.998 | 10.04 | 9.961 | 9.992 | 512,260 | +0.01(+0.11%) |
Dec 29, 2004 | 9.979 | 10.01 | 9.913 | 9.982 | 606,455 | +0.01(+0.08%) |
Dec 28, 2004 | 9.873 | 9.974 | 9.811 | 9.974 | 678,134 | +0.12(+1.24%) |
Dec 27, 2004 | 9.891 | 9.974 | 9.838 | 9.851 | 811,735 | -0.04(-0.38%) |
Dec 23, 2004 | 9.705 | 9.913 | 9.703 | 9.889 | 1,323,244 | +0.11(+1.17%) |
Dec 22, 2004 | 9.673 | 9.787 | 9.673 | 9.774 | 1,598,701 | +0.15(+1.61%) |
Dec 21, 2004 | 9.641 | 9.649 | 9.555 | 9.619 | 2,202,905 | +0.01(+0.14%) |
Dec 20, 2004 | 9.753 | 9.769 | 9.595 | 9.606 | 662,372 | -0.08(-0.83%) |
Dec 17, 2004 | 9.747 | 9.747 | 9.593 | 9.686 | 1,359,647 | -0.06(-0.63%) |
Dec 16, 2004 | 9.926 | 9.926 | 9.707 | 9.747 | 1,024,895 | -0.15(-1.53%) |
Dec 15, 2004 | 9.833 | 9.947 | 9.798 | 9.899 | 1,141,983 | +0.05(+0.54%) |
Dec 14, 2004 | 9.753 | 9.883 | 9.659 | 9.846 | 738,930 | +0.11(+1.15%) |
Dec 13, 2004 | 9.721 | 9.753 | 9.622 | 9.734 | 816,989 | +0.00(+0.03%) |
Dec 10, 2004 | 9.721 | 9.782 | 9.691 | 9.731 | 604,954 | +0.01(+0.11%) |
Dec 09, 2004 | 9.699 | 9.766 | 9.579 | 9.721 | 1,474,858 | +0.03(+0.27%) |
Dec 08, 2004 | 9.726 | 9.766 | 9.649 | 9.694 | 1,052,666 | -0.01(-0.14%) |
Dec 07, 2004 | 9.939 | 9.974 | 9.705 | 9.707 | 704,404 | -0.22(-2.20%) |
Dec 06, 2004 | 10.04 | 10.04 | 9.913 | 9.926 | 536,653 | -0.10(-0.96%) |
Dec 03, 2004 | 10.05 | 10.14 | 9.931 | 10.02 | 656,743 | -0.02(-0.24%) |
Dec 02, 2004 | 9.992 | 10.10 | 9.966 | 10.05 | 866,526 | +0.03(+0.32%) |
Dec 01, 2004 | 9.726 | 10.02 | 9.726 | 10.01 | 2,387,919 | +0.26(+2.62%) |
Nov 30, 2004 | 9.793 | 9.825 | 9.689 | 9.758 | 1,138,605 | -0.05(-0.49%) |
Nov 29, 2004 | 9.953 | 9.969 | 9.606 | 9.806 | 1,196,399 | -0.09(-0.94%) |
Nov 26, 2004 | 9.926 | 9.953 | 9.891 | 9.899 | 270,203 | +0.01(+0.11%) |
Nov 24, 2004 | 9.859 | 9.955 | 9.859 | 9.889 | 764,824 | +0.03(+0.30%) |
Nov 23, 2004 | 9.827 | 9.859 | 9.803 | 9.859 | 1,283,089 | -0.03(-0.35%) |
Nov 22, 2004 | 9.833 | 9.905 | 9.809 | 9.894 | 1,277,084 | +0.09(+0.92%) |
Nov 19, 2004 | 9.883 | 9.918 | 9.763 | 9.803 | 841,007 | -0.06(-0.65%) |
Nov 18, 2004 | 9.953 | 9.955 | 9.814 | 9.867 | 848,512 | -0.07(-0.70%) |
Nov 17, 2004 | 9.859 | 10.02 | 9.846 | 9.937 | 877,409 | +0.16(+1.61%) |
Nov 16, 2004 | 9.758 | 9.793 | 9.713 | 9.779 | 883,038 | +0.01(+0.11%) |
Nov 15, 2004 | 9.806 | 9.859 | 9.683 | 9.769 | 1,634,728 | +0.02(+0.16%) |
Nov 12, 2004 | 9.659 | 9.801 | 9.563 | 9.753 | 1,430,200 | +0.12(+1.22%) |
Nov 11, 2004 | 9.529 | 9.683 | 9.521 | 9.635 | 2,087,694 | +0.10(+1.01%) |
Nov 10, 2004 | 9.494 | 9.574 | 9.462 | 9.539 | 1,090,945 | +0.06(+0.59%) |
Nov 09, 2004 | 9.500 | 9.537 | 9.460 | 9.484 | 587,316 | +0.02(+0.25%) |
Nov 08, 2004 | 9.484 | 9.518 | 9.446 | 9.460 | 604,954 | -0.04(-0.42%) |
Nov 05, 2004 | 9.401 | 9.521 | 9.401 | 9.500 | 789,968 | +0.10(+1.05%) |
Nov 04, 2004 | 9.305 | 9.406 | 9.265 | 9.401 | 672,130 | +0.08(+0.89%) |
Nov 03, 2004 | 9.300 | 9.414 | 9.260 | 9.318 | 544,159 | +0.12(+1.30%) |
Nov 02, 2004 | 9.193 | 9.326 | 9.166 | 9.198 | 553,916 | +0.03(+0.35%) |
Nov 01, 2004 | 9.134 | 9.190 | 9.100 | 9.166 | 1,587,818 | +0.00(+0.00%) |
Oct 29, 2004 | 9.166 | 9.244 | 9.150 | 9.166 | 613,961 | -0.03(-0.29%) |
Oct 28, 2004 | 9.145 | 9.241 | 9.073 | 9.193 | 842,883 | +0.07(+0.79%) |
Oct 27, 2004 | 9.073 | 9.140 | 9.023 | 9.121 | 1,348,388 | +0.07(+0.77%) |
Oct 26, 2004 | 9.055 | 9.156 | 8.932 | 9.052 | 1,062,048 | +0.04(+0.47%) |
Oct 25, 2004 | 9.086 | 9.137 | 9.009 | 9.009 | 1,010,259 | -0.06(-0.68%) |
Oct 22, 2004 | 9.129 | 9.246 | 9.047 | 9.071 | 609,833 | -0.06(-0.64%) |
Oct 21, 2004 | 9.116 | 9.201 | 9.052 | 9.129 | 747,561 | +0.01(+0.15%) |
Oct 20, 2004 | 9.055 | 9.204 | 9.041 | 9.116 | 662,748 | +0.05(+0.56%) |
Oct 19, 2004 | 9.076 | 9.169 | 9.055 | 9.065 | 604,579 | +0.05(+0.59%) |
Oct 18, 2004 | 8.988 | 9.092 | 8.927 | 9.012 | 1,178,385 | -0.07(-0.73%) |
Oct 15, 2004 | 9.086 | 9.190 | 9.049 | 9.079 | 1,057,920 | +0.05(+0.50%) |
Oct 14, 2004 | 9.113 | 9.113 | 8.751 | 9.033 | 1,011,009 | +0.04(+0.41%) |
Oct 13, 2004 | 9.060 | 9.185 | 8.895 | 8.996 | 606,080 | -0.04(-0.41%) |
Oct 12, 2004 | 9.068 | 9.086 | 8.988 | 9.033 | 649,238 | -0.06(-0.64%) |
Oct 11, 2004 | 9.060 | 9.158 | 9.036 | 9.092 | 434,576 | -0.02(-0.18%) |
Oct 08, 2004 | 9.193 | 9.326 | 9.108 | 9.108 | 614,712 | -0.09(-0.98%) |
Oct 07, 2004 | 9.276 | 9.276 | 9.198 | 9.198 | 525,770 | -0.06(-0.66%) |
Oct 06, 2004 | 9.246 | 9.265 | 9.206 | 9.260 | 1,091,695 | -0.03(-0.29%) |
Oct 05, 2004 | 9.414 | 9.433 | 9.262 | 9.286 | 799,350 | -0.11(-1.13%) |
Oct 04, 2004 | 9.486 | 9.726 | 9.356 | 9.393 | 1,048,538 | -0.10(-1.01%) |
Oct 01, 2004 | 8.993 | 9.531 | 8.993 | 9.489 | 2,043,035 | +0.56(+6.30%) |
Sep 30, 2004 | 8.953 | 9.094 | 8.927 | 8.927 | 2,837,132 | -0.01(-0.15%) |
Sep 29, 2004 | 8.900 | 9.039 | 8.881 | 8.940 | 565,550 | +0.04(+0.48%) |
Sep 28, 2004 | 8.753 | 8.921 | 8.751 | 8.897 | 376,032 | +0.13(+1.46%) |
Sep 27, 2004 | 8.919 | 8.935 | 8.769 | 8.769 | 594,822 | -0.12(-1.32%) |
Sep 24, 2004 | 8.828 | 8.956 | 8.825 | 8.887 | 680,761 | +0.08(+0.91%) |
Sep 23, 2004 | 8.767 | 8.812 | 8.732 | 8.807 | 532,525 | +0.03(+0.30%) |
Sep 22, 2004 | 8.815 | 8.828 | 8.764 | 8.780 | 762,948 | -0.04(-0.45%) |
Sep 21, 2004 | 8.820 | 8.873 | 8.793 | 8.820 | 866,526 | +0.03(+0.30%) |
Sep 20, 2004 | 8.935 | 8.953 | 8.740 | 8.793 | 1,095,448 | -0.14(-1.55%) |
Sep 17, 2004 | 8.967 | 9.044 | 8.895 | 8.932 | 687,516 | -0.04(-0.42%) |
Sep 16, 2004 | 8.932 | 9.047 | 8.908 | 8.969 | 680,386 | +0.05(+0.54%) |
Sep 15, 2004 | 8.873 | 8.940 | 8.820 | 8.921 | 1,894,423 | +0.00(+0.03%) |
Sep 14, 2004 | 8.913 | 8.993 | 8.887 | 8.919 | 627,471 | +0.04(+0.48%) |
Sep 13, 2004 | 8.737 | 8.876 | 8.737 | 8.876 | 637,228 | +0.14(+1.62%) |
Sep 10, 2004 | 8.657 | 8.743 | 8.642 | 8.735 | 591,444 | +0.09(+1.08%) |
Sep 09, 2004 | 8.567 | 8.647 | 8.548 | 8.642 | 544,909 | +0.10(+1.12%) |
Sep 08, 2004 | 8.554 | 8.559 | 8.514 | 8.546 | 1,531,150 | -0.01(-0.06%) |
Sep 07, 2004 | 8.522 | 8.604 | 8.522 | 8.551 | 544,159 | +0.03(+0.34%) |
Sep 03, 2004 | 8.554 | 8.602 | 8.375 | 8.522 | 484,489 | -0.05(-0.62%) |
Sep 02, 2004 | 8.519 | 8.607 | 8.498 | 8.575 | 759,570 | +0.06(+0.75%) |
Sep 01, 2004 | 8.380 | 8.511 | 8.370 | 8.511 | 983,989 | +0.20(+2.37%) |
Aug 31, 2004 | 8.114 | 8.314 | 8.103 | 8.314 | 797,849 | +0.18(+2.26%) |
Aug 30, 2004 | 8.127 | 8.167 | 8.085 | 8.130 | 374,906 | +0.00(+0.03%) |
Aug 27, 2004 | 8.157 | 8.165 | 8.109 | 8.127 | 380,911 | -0.03(-0.33%) |
Aug 26, 2004 | 8.101 | 8.175 | 8.085 | 8.154 | 586,565 | +0.03(+0.39%) |
Aug 25, 2004 | 8.127 | 8.149 | 8.047 | 8.122 | 872,906 | +0.02(+0.30%) |
Aug 24, 2004 | 8.135 | 8.239 | 8.079 | 8.098 | 883,789 | +0.02(+0.30%) |
Aug 23, 2004 | 8.093 | 8.157 | 8.007 | 8.074 | 797,474 | -0.03(-0.39%) |
Aug 20, 2004 | 8.066 | 8.125 | 8.029 | 8.106 | 1,118,715 | +0.05(+0.56%) |
Aug 19, 2004 | 8.247 | 8.247 | 8.058 | 8.061 | 553,541 | -0.19(-2.26%) |
Aug 18, 2004 | 8.098 | 8.260 | 8.074 | 8.247 | 776,458 | +0.16(+1.98%) |
Aug 17, 2004 | 8.061 | 8.194 | 8.037 | 8.087 | 731,049 | +0.05(+0.63%) |
Aug 16, 2004 | 7.965 | 8.125 | 7.941 | 8.037 | 609,082 | +0.05(+0.67%) |
Aug 13, 2004 | 8.021 | 8.034 | 7.951 | 7.983 | 392,545 | -0.04(-0.47%) |
Aug 12, 2004 | 8.154 | 8.157 | 7.994 | 8.021 | 502,502 | -0.14(-1.76%) |
Aug 11, 2004 | 8.141 | 8.197 | 7.922 | 8.165 | 940,832 | -0.04(-0.52%) |
Aug 10, 2004 | 8.127 | 8.271 | 8.117 | 8.207 | 873,656 | +0.14(+1.78%) |
Aug 09, 2004 | 8.127 | 8.151 | 8.010 | 8.063 | 574,932 | -0.08(-0.98%) |
Aug 06, 2004 | 8.250 | 8.250 | 8.087 | 8.143 | 1,229,424 | -0.17(-1.99%) |
Aug 05, 2004 | 8.378 | 8.378 | 8.300 | 8.308 | 987,742 | -0.10(-1.20%) |
Aug 04, 2004 | 8.415 | 8.439 | 8.298 | 8.410 | 801,977 | -0.04(-0.47%) |
Aug 03, 2004 | 8.460 | 8.468 | 8.412 | 8.450 | 984,364 | -0.02(-0.28%) |
Aug 02, 2004 | 8.380 | 8.474 | 8.354 | 8.474 | 1,943,210 | +0.09(+1.02%) |
Jul 30, 2004 | 8.367 | 8.420 | 8.295 | 8.388 | 1,102,203 | +0.01(+0.13%) |
Jul 29, 2004 | 8.274 | 8.388 | 8.234 | 8.378 | 884,915 | +0.13(+1.62%) |
Jul 28, 2004 | 8.234 | 8.274 | 8.103 | 8.244 | 1,196,774 | +0.01(+0.16%) |
Jul 27, 2004 | 8.138 | 8.247 | 8.114 | 8.231 | 1,224,545 | +0.09(+1.11%) |
Jul 26, 2004 | 8.300 | 8.308 | 8.133 | 8.141 | 1,354,017 | -0.17(-2.08%) |
Jul 23, 2004 | 8.351 | 8.362 | 8.250 | 8.314 | 1,383,289 | -0.04(-0.48%) |
Jul 22, 2004 | 8.300 | 8.354 | 8.242 | 8.354 | 1,704,155 | +0.01(+0.16%) |
Jul 21, 2004 | 8.370 | 8.434 | 8.316 | 8.340 | 1,226,421 | -0.03(-0.35%) |
Jul 20, 2004 | 8.338 | 8.412 | 8.303 | 8.370 | 2,903,932 | +0.03(+0.38%) |
Jul 19, 2004 | 8.239 | 8.354 | 8.226 | 8.338 | 1,253,066 | +0.17(+2.02%) |
Jul 16, 2004 | 8.207 | 8.234 | 8.053 | 8.173 | 1,189,268 | +0.02(+0.26%) |
Jul 15, 2004 | 8.074 | 8.175 | 8.074 | 8.151 | 624,094 | +0.04(+0.53%) |
Jul 14, 2004 | 8.037 | 8.141 | 7.957 | 8.109 | 1,054,917 | +0.06(+0.76%) |
Jul 13, 2004 | 8.127 | 8.154 | 8.031 | 8.047 | 1,015,513 | -0.08(-0.98%) |
Jul 12, 2004 | 8.287 | 8.319 | 8.125 | 8.127 | 788,467 | -0.20(-2.40%) |
Jul 09, 2004 | 8.274 | 8.364 | 8.274 | 8.327 | 689,017 | +0.08(+0.97%) |
Jul 08, 2004 | 8.183 | 8.295 | 8.146 | 8.247 | 1,145,736 | +0.05(+0.58%) |
Jul 07, 2004 | 8.165 | 8.247 | 8.146 | 8.199 | 748,312 | +0.03(+0.39%) |
Jul 06, 2004 | 8.250 | 8.250 | 8.114 | 8.167 | 1,207,657 | -0.08(-1.00%) |
Jul 02, 2004 | 8.207 | 8.308 | 8.181 | 8.250 | 752,440 | +0.02(+0.26%) |
Jul 01, 2004 | 8.234 | 8.271 | 8.183 | 8.228 | 940,456 | -0.05(-0.55%) |
Jun 30, 2004 | 8.260 | 8.274 | 8.167 | 8.274 | 1,135,228 | +0.05(+0.65%) |
Jun 29, 2004 | 8.023 | 8.228 | 8.023 | 8.220 | 1,497,750 | +0.20(+2.46%) |
Jun 28, 2004 | 7.935 | 8.095 | 7.901 | 8.023 | 1,134,102 | +0.10(+1.21%) |
Jun 25, 2004 | 7.954 | 8.042 | 7.879 | 7.927 | 663,498 | +0.01(+0.07%) |
Jun 24, 2004 | 7.962 | 8.069 | 7.914 | 7.922 | 1,066,927 | +0.01(+0.07%) |
Jun 23, 2004 | 7.720 | 7.951 | 7.640 | 7.917 | 906,681 | +0.22(+2.87%) |
Jun 22, 2004 | 7.821 | 7.858 | 7.688 | 7.696 | 2,021,644 | -0.15(-1.87%) |
Jun 21, 2004 | 7.842 | 7.850 | 7.744 | 7.842 | 951,715 | +0.01(+0.14%) |
Jun 18, 2004 | 7.839 | 7.914 | 7.805 | 7.831 | 934,452 | -0.01(-0.10%) |
Jun 17, 2004 | 7.728 | 7.839 | 7.661 | 7.839 | 908,933 | +0.11(+1.45%) |
Jun 16, 2004 | 7.706 | 7.749 | 7.632 | 7.728 | 1,401,303 | +0.05(+0.62%) |
Jun 15, 2004 | 7.701 | 7.781 | 7.669 | 7.680 | 792,971 | +0.01(+0.07%) |
Jun 14, 2004 | 7.688 | 7.728 | 7.672 | 7.674 | 516,763 | -0.04(-0.52%) |
Jun 10, 2004 | 7.717 | 7.791 | 7.714 | 7.714 | 491,619 | -0.03(-0.38%) |
Jun 09, 2004 | 7.794 | 7.847 | 7.714 | 7.744 | 623,343 | -0.10(-1.29%) |
Jun 08, 2004 | 7.728 | 7.845 | 7.714 | 7.845 | 637,228 | +0.08(+0.99%) |
Jun 07, 2004 | 7.581 | 7.791 | 7.568 | 7.767 | 782,087 | +0.19(+2.50%) |
Jun 04, 2004 | 7.573 | 7.632 | 7.530 | 7.578 | 668,752 | +0.05(+0.60%) |
Jun 03, 2004 | 7.645 | 7.645 | 7.530 | 7.533 | 592,570 | -0.11(-1.40%) |
Jun 02, 2004 | 7.656 | 7.738 | 7.613 | 7.640 | 785,840 | -0.02(-0.21%) |
Jun 01, 2004 | 7.456 | 7.682 | 7.442 | 7.656 | 1,892,922 | +0.20(+2.68%) |
May 28, 2004 | 7.488 | 7.522 | 7.437 | 7.456 | 860,146 | +0.02(+0.29%) |
May 27, 2004 | 7.346 | 7.477 | 7.328 | 7.434 | 1,035,027 | +0.07(+0.94%) |
May 26, 2004 | 7.346 | 7.381 | 7.317 | 7.365 | 529,147 | +0.02(+0.25%) |
May 25, 2004 | 7.248 | 7.389 | 7.221 | 7.346 | 749,063 | +0.09(+1.21%) |
May 24, 2004 | 7.275 | 7.349 | 7.205 | 7.259 | 556,918 | +0.03(+0.44%) |
May 21, 2004 | 7.219 | 7.325 | 7.219 | 7.227 | 613,586 | +0.00(+0.00%) |
May 20, 2004 | 7.235 | 7.285 | 7.192 | 7.227 | 684,889 | -0.02(-0.29%) |
May 19, 2004 | 7.301 | 7.421 | 7.243 | 7.248 | 582,813 | -0.01(-0.18%) |
May 18, 2004 | 7.219 | 7.317 | 7.219 | 7.261 | 673,631 | +0.03(+0.37%) |
May 17, 2004 | 7.264 | 7.288 | 7.101 | 7.235 | 779,836 | -0.09(-1.16%) |
May 14, 2004 | 7.277 | 7.405 | 7.253 | 7.320 | 521,642 | -0.01(-0.15%) |
May 13, 2004 | 7.256 | 7.400 | 7.256 | 7.330 | 578,309 | +0.01(+0.11%) |
May 12, 2004 | 7.381 | 7.386 | 7.179 | 7.322 | 1,460,222 | -0.10(-1.36%) |
May 11, 2004 | 7.362 | 7.480 | 7.362 | 7.424 | 539,655 | +0.05(+0.69%) |
May 10, 2004 | 7.373 | 7.426 | 7.221 | 7.373 | 610,208 | -0.06(-0.86%) |
May 07, 2004 | 7.714 | 7.714 | 7.437 | 7.437 | 807,607 | -0.32(-4.09%) |
May 06, 2004 | 7.706 | 7.767 | 7.600 | 7.754 | 1,075,558 | -0.01(-0.07%) |
May 05, 2004 | 7.666 | 7.781 | 7.560 | 7.760 | 1,099,576 | +0.08(+1.08%) |
May 04, 2004 | 7.634 | 7.728 | 7.624 | 7.677 | 929,949 | +0.01(+0.14%) |
May 03, 2004 | 7.541 | 7.690 | 7.466 | 7.666 | 1,351,766 | +0.15(+2.02%) |
Apr 30, 2004 | 7.576 | 7.592 | 7.458 | 7.514 | 871,029 | -0.07(-0.88%) |
Apr 29, 2004 | 7.688 | 7.688 | 7.568 | 7.581 | 805,355 | -0.11(-1.39%) |
Apr 28, 2004 | 7.754 | 7.754 | 7.640 | 7.688 | 762,948 | -0.12(-1.54%) |
Apr 27, 2004 | 7.728 | 7.850 | 7.714 | 7.807 | 615,837 | +0.08(+1.00%) |
Apr 26, 2004 | 7.794 | 7.861 | 7.677 | 7.730 | 445,459 | -0.08(-1.06%) |
Apr 23, 2004 | 7.821 | 7.885 | 7.661 | 7.813 | 668,752 | -0.04(-0.54%) |
Apr 22, 2004 | 7.701 | 7.858 | 7.674 | 7.855 | 739,681 | +0.12(+1.52%) |
Apr 21, 2004 | 7.674 | 7.773 | 7.674 | 7.738 | 822,618 | +0.02(+0.31%) |
Apr 20, 2004 | 7.621 | 7.775 | 7.608 | 7.714 | 1,519,517 | +0.07(+0.91%) |
Apr 19, 2004 | 7.701 | 7.722 | 7.584 | 7.645 | 936,704 | -0.07(-0.97%) |
Apr 16, 2004 | 7.767 | 7.914 | 7.674 | 7.720 | 1,216,289 | +0.14(+1.86%) |
Apr 15, 2004 | 7.661 | 7.704 | 7.541 | 7.578 | 752,065 | -0.14(-1.76%) |
Apr 14, 2004 | 7.728 | 7.805 | 7.626 | 7.714 | 745,685 | -0.07(-0.96%) |
Apr 13, 2004 | 7.981 | 7.994 | 7.754 | 7.789 | 948,337 | -0.14(-1.75%) |
Apr 12, 2004 | 7.901 | 7.994 | 7.874 | 7.927 | 433,826 | +0.00(+0.00%) |
Apr 08, 2004 | 7.927 | 7.941 | 7.845 | 7.927 | 536,653 | +0.02(+0.20%) |
Apr 07, 2004 | 7.887 | 7.935 | 7.791 | 7.911 | 404,929 | -0.00(-0.03%) |
Apr 06, 2004 | 7.967 | 7.973 | 7.861 | 7.914 | 495,372 | -0.05(-0.64%) |
Apr 05, 2004 | 7.887 | 7.965 | 7.850 | 7.965 | 401,551 | +0.10(+1.22%) |
Apr 02, 2004 | 7.927 | 7.981 | 7.834 | 7.869 | 654,491 | +0.09(+1.16%) |
Apr 01, 2004 | 7.733 | 7.970 | 7.701 | 7.778 | 1,234,302 | +0.02(+0.27%) |
Mar 31, 2004 | 7.608 | 7.757 | 7.493 | 7.757 | 1,574,308 | +2.68(+52.85%) |
Mar 30, 2004 | 5.049 | 5.075 | 5.029 | 5.075 | 591,069 | +0.03(+0.52%) |
Mar 29, 2004 | 4.927 | 5.078 | 4.927 | 5.049 | 850,013 | +0.12(+2.43%) |
Mar 26, 2004 | 4.956 | 4.976 | 4.901 | 4.929 | 659,745 | -0.01(-0.24%) |
Mar 25, 2004 | 4.809 | 4.963 | 4.785 | 4.941 | 1,058,858 | +0.16(+3.37%) |
Mar 24, 2004 | 4.792 | 4.809 | 4.764 | 4.780 | 676,633 | -0.01(-0.25%) |
Mar 23, 2004 | 4.721 | 4.796 | 4.713 | 4.792 | 552,227 | +0.07(+1.51%) |
Mar 22, 2004 | 4.798 | 4.814 | 4.703 | 4.721 | 739,681 | -0.07(-1.48%) |
Mar 19, 2004 | 4.808 | 4.843 | 4.767 | 4.792 | 759,946 | -0.00(-0.10%) |
Mar 18, 2004 | 4.902 | 4.902 | 4.748 | 4.796 | 865,212 | -0.11(-2.15%) |
Mar 17, 2004 | 4.879 | 4.930 | 4.876 | 4.902 | 484,113 | +0.04(+0.80%) |
Mar 16, 2004 | 4.790 | 4.873 | 4.790 | 4.863 | 750,376 | +0.09(+1.99%) |
Mar 15, 2004 | 4.832 | 4.860 | 4.767 | 4.768 | 629,911 | -0.05(-1.06%) |
Mar 12, 2004 | 4.773 | 4.819 | 4.757 | 4.819 | 749,813 | +0.06(+1.17%) |
Mar 11, 2004 | 4.702 | 4.843 | 4.690 | 4.763 | 906,869 | +0.05(+1.00%) |
Mar 10, 2004 | 4.825 | 4.831 | 4.709 | 4.716 | 602,890 | -0.11(-2.28%) |
Mar 09, 2004 | 4.856 | 4.883 | 4.812 | 4.826 | 1,039,156 | -0.24(-4.79%) |
Mar 08, 2004 | 5.115 | 5.130 | 5.036 | 5.069 | 788,655 | -0.04(-0.72%) |
Mar 05, 2004 | 5.045 | 5.113 | 5.033 | 5.105 | 647,361 | +0.06(+1.20%) |
Mar 04, 2004 | 5.063 | 5.069 | 5.032 | 5.045 | 439,080 | -0.00(-0.09%) |
Mar 03, 2004 | 5.111 | 5.120 | 4.989 | 5.050 | 864,087 | -0.06(-1.20%) |
Mar 02, 2004 | 5.140 | 5.223 | 5.107 | 5.111 | 974,419 | -0.06(-1.12%) |